Advanced Energy (NQ: AEIS )

88.02 USD +0.78 (+0.89%)
Streaming Delayed Price Updated: 11:20 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.270 9.460 8.930 8.980 205,439 -0.21(-2.29%)
Jan 29, 2009 9.600 9.600 9.120 9.190 221,410 -0.56(-5.74%)
Jan 28, 2009 9.380 9.830 9.360 9.750 227,787 +0.47(+5.06%)
Jan 27, 2009 8.740 9.350 8.740 9.280 227,900 +0.60(+6.91%)
Jan 26, 2009 8.540 9.100 8.480 8.680 174,900 +0.13(+1.52%)
Jan 23, 2009 8.170 8.740 8.170 8.550 227,378 +0.16(+1.91%)
Jan 22, 2009 8.430 8.550 8.052 8.390 216,470 -0.27(-3.12%)
Jan 21, 2009 8.340 8.730 8.150 8.660 219,822 +0.46(+5.61%)
Jan 20, 2009 9.010 9.030 8.150 8.200 274,603 -0.93(-10.19%)
Jan 16, 2009 9.020 9.160 8.720 9.130 594,424 +0.23(+2.58%)
Jan 15, 2009 8.710 8.910 8.170 8.900 308,241 +0.17(+1.95%)
Jan 14, 2009 8.830 9.090 8.550 8.730 372,659 -0.23(-2.57%)
Jan 13, 2009 9.010 9.300 8.830 8.960 201,917 -0.06(-0.67%)
Jan 12, 2009 9.470 9.470 8.920 9.020 237,234 -0.49(-5.15%)
Jan 09, 2009 10.08 10.20 9.470 9.510 216,864 -0.60(-5.93%)
Jan 08, 2009 10.18 10.19 9.640 10.11 199,149 -0.08(-0.79%)
Jan 07, 2009 10.23 10.60 9.850 10.19 446,650 -0.23(-2.21%)
Jan 06, 2009 10.06 10.46 9.940 10.42 467,531 +0.41(+4.10%)
Jan 05, 2009 9.840 10.54 9.800 10.01 444,831 +0.04(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.